Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 20.12 | 20.18 | 19.99 | 20.18 | 1,440,273 | +0.14(+0.71%) |
Aug 30, 2004 | 20.28 | 20.31 | 20.00 | 20.04 | 1,633,842 | -0.24(-1.21%) |
Aug 27, 2004 | 20.45 | 20.45 | 20.26 | 20.28 | 1,423,495 | -0.28(-1.35%) |
Aug 26, 2004 | 20.38 | 20.61 | 20.32 | 20.56 | 2,173,537 | +0.15(+0.76%) |
Aug 25, 2004 | 20.26 | 20.43 | 20.19 | 20.41 | 1,191,709 | +0.17(+0.83%) |
Aug 24, 2004 | 20.15 | 20.26 | 20.11 | 20.24 | 1,081,253 | +0.08(+0.38%) |
Aug 23, 2004 | 20.12 | 20.28 | 20.09 | 20.16 | 1,164,833 | +0.05(+0.22%) |
Aug 20, 2004 | 19.94 | 20.12 | 19.88 | 20.12 | 1,489,519 | +0.18(+0.90%) |
Aug 19, 2004 | 19.91 | 20.01 | 19.76 | 19.94 | 1,588,790 | -0.08(-0.42%) |
Aug 18, 2004 | 19.81 | 20.04 | 19.77 | 20.02 | 1,665,223 | +0.21(+1.07%) |
Aug 17, 2004 | 19.79 | 19.95 | 19.72 | 19.81 | 1,846,053 | +0.10(+0.52%) |
Aug 16, 2004 | 19.47 | 19.70 | 19.44 | 19.70 | 1,635,706 | +0.21(+1.09%) |
Aug 13, 2004 | 19.52 | 19.58 | 19.37 | 19.49 | 1,429,398 | -0.10(-0.53%) |
Aug 12, 2004 | 19.53 | 19.70 | 19.48 | 19.59 | 1,662,737 | -0.04(-0.20%) |
Aug 11, 2004 | 19.31 | 19.63 | 19.24 | 19.63 | 2,627,321 | +0.33(+1.70%) |
Aug 10, 2004 | 19.25 | 19.35 | 19.16 | 19.30 | 1,571,856 | +0.15(+0.81%) |
Aug 09, 2004 | 19.15 | 19.26 | 19.09 | 19.15 | 1,189,689 | +0.00(+0.00%) |
Aug 06, 2004 | 19.20 | 19.38 | 19.11 | 19.15 | 1,567,351 | -0.20(-1.03%) |
Aug 05, 2004 | 19.52 | 19.64 | 19.30 | 19.35 | 1,408,425 | -0.22(-1.12%) |
Aug 04, 2004 | 19.47 | 19.60 | 19.36 | 19.57 | 1,660,873 | +0.06(+0.33%) |
Aug 03, 2004 | 19.55 | 19.61 | 19.45 | 19.50 | 1,614,889 | -0.13(-0.66%) |
Aug 02, 2004 | 19.38 | 19.66 | 19.28 | 19.63 | 2,100,210 | +0.21(+1.06%) |
Jul 30, 2004 | 19.65 | 19.66 | 19.30 | 19.43 | 2,855,068 | -0.18(-0.92%) |
Jul 29, 2004 | 19.37 | 19.70 | 19.34 | 19.61 | 2,026,418 | +0.24(+1.23%) |
Jul 28, 2004 | 19.31 | 19.44 | 19.19 | 19.37 | 1,686,351 | +0.01(+0.03%) |
Jul 27, 2004 | 19.18 | 19.40 | 19.18 | 19.36 | 2,325,937 | +0.31(+1.62%) |
Jul 26, 2004 | 18.89 | 19.13 | 18.89 | 19.05 | 2,190,315 | +0.17(+0.92%) |
Jul 23, 2004 | 18.91 | 18.91 | 18.77 | 18.88 | 1,346,906 | -0.03(-0.17%) |
Jul 22, 2004 | 18.85 | 18.96 | 18.67 | 18.91 | 1,900,427 | -0.04(-0.20%) |
Jul 21, 2004 | 19.27 | 19.28 | 18.90 | 18.95 | 1,405,940 | -0.19(-0.98%) |
Jul 20, 2004 | 18.99 | 19.20 | 18.84 | 19.14 | 2,089,957 | +0.21(+1.12%) |
Jul 19, 2004 | 18.86 | 19.01 | 18.72 | 18.92 | 1,625,608 | +0.20(+1.07%) |
Jul 16, 2004 | 19.29 | 19.29 | 18.69 | 18.73 | 2,076,130 | -0.23(-1.22%) |
Jul 15, 2004 | 18.86 | 18.98 | 18.67 | 18.96 | 2,470,881 | +0.12(+0.65%) |
Jul 14, 2004 | 18.86 | 19.06 | 18.76 | 18.83 | 1,604,636 | -0.19(-0.98%) |
Jul 13, 2004 | 19.18 | 19.20 | 18.98 | 19.02 | 1,843,723 | -0.06(-0.30%) |
Jul 12, 2004 | 18.97 | 19.12 | 18.95 | 19.08 | 1,474,139 | +0.15(+0.78%) |
Jul 09, 2004 | 19.10 | 19.12 | 18.93 | 18.93 | 1,385,589 | -0.08(-0.41%) |
Jul 08, 2004 | 19.23 | 19.30 | 19.01 | 19.01 | 1,249,655 | -0.22(-1.14%) |
Jul 07, 2004 | 19.00 | 19.29 | 19.00 | 19.23 | 1,748,492 | +0.19(+0.98%) |
Jul 06, 2004 | 19.14 | 19.21 | 19.04 | 19.04 | 1,216,720 | -0.10(-0.54%) |
Jul 02, 2004 | 19.16 | 19.27 | 19.10 | 19.14 | 1,581,954 | +0.05(+0.24%) |
Jul 01, 2004 | 19.25 | 19.31 | 19.04 | 19.10 | 2,034,651 | -0.14(-0.74%) |
Jun 30, 2004 | 19.14 | 19.30 | 19.09 | 19.24 | 3,447,116 | +0.21(+1.08%) |
Jun 29, 2004 | 19.26 | 19.26 | 19.03 | 19.03 | 1,839,684 | -0.22(-1.14%) |
Jun 28, 2004 | 19.41 | 19.53 | 19.25 | 19.25 | 2,029,680 | -0.06(-0.30%) |
Jun 25, 2004 | 19.50 | 19.56 | 19.31 | 19.31 | 2,891,576 | -0.13(-0.66%) |
Jun 24, 2004 | 19.58 | 19.68 | 19.44 | 19.44 | 2,002,959 | -0.10(-0.49%) |
Jun 23, 2004 | 19.52 | 19.62 | 19.37 | 19.54 | 1,830,673 | +0.04(+0.20%) |
Jun 22, 2004 | 19.37 | 19.59 | 19.33 | 19.50 | 2,685,578 | +0.19(+1.00%) |
Jun 21, 2004 | 19.34 | 19.48 | 19.25 | 19.30 | 1,915,651 | +0.03(+0.13%) |
Jun 18, 2004 | 19.31 | 19.43 | 19.16 | 19.28 | 3,045,996 | -0.03(-0.17%) |
Jun 17, 2004 | 19.31 | 19.42 | 19.15 | 19.31 | 1,807,371 | +0.00(+0.00%) |
Jun 16, 2004 | 19.55 | 19.55 | 19.30 | 19.31 | 2,660,722 | -0.14(-0.70%) |
Jun 15, 2004 | 19.56 | 19.72 | 19.36 | 19.45 | 3,332,622 | +0.12(+0.60%) |
Jun 14, 2004 | 19.70 | 19.70 | 19.33 | 19.33 | 2,105,026 | -0.37(-1.90%) |
Jun 10, 2004 | 19.74 | 19.74 | 19.59 | 19.70 | 1,787,175 | +0.14(+0.72%) |
Jun 09, 2004 | 19.89 | 19.91 | 19.54 | 19.56 | 2,211,909 | -0.33(-1.65%) |
Jun 08, 2004 | 19.90 | 19.95 | 19.80 | 19.89 | 1,924,817 | -0.08(-0.42%) |
Jun 07, 2004 | 19.73 | 19.99 | 19.73 | 19.97 | 1,462,333 | +0.32(+1.64%) |
Jun 04, 2004 | 19.76 | 19.78 | 19.60 | 19.65 | 2,502,884 | +0.09(+0.46%) |
Jun 03, 2004 | 19.86 | 19.86 | 19.56 | 19.56 | 3,679,990 | -0.30(-1.49%) |
Jun 02, 2004 | 19.95 | 19.98 | 19.85 | 19.86 | 3,355,614 | -0.10(-0.48%) |
Jun 01, 2004 | 20.02 | 20.15 | 19.83 | 19.95 | 3,303,726 | -0.26(-1.31%) |
May 28, 2004 | 19.95 | 20.26 | 19.83 | 20.22 | 2,194,043 | +0.01(+0.06%) |
May 27, 2004 | 20.69 | 20.74 | 20.15 | 20.21 | 4,147,290 | -0.55(-2.64%) |
May 26, 2004 | 20.37 | 20.77 | 20.34 | 20.75 | 3,226,671 | +0.27(+1.32%) |
May 25, 2004 | 20.24 | 20.50 | 20.10 | 20.48 | 1,957,907 | +0.26(+1.31%) |
May 24, 2004 | 20.30 | 20.44 | 20.09 | 20.22 | 2,212,219 | -0.07(-0.35%) |
May 21, 2004 | 20.05 | 20.46 | 19.97 | 20.29 | 3,920,475 | +0.36(+1.81%) |
May 20, 2004 | 19.68 | 20.13 | 19.62 | 19.93 | 2,726,591 | +0.21(+1.08%) |
May 19, 2004 | 19.92 | 20.15 | 19.71 | 19.72 | 2,765,585 | -0.03(-0.13%) |
May 18, 2004 | 19.31 | 19.81 | 19.31 | 19.74 | 3,056,715 | +0.47(+2.44%) |
May 17, 2004 | 19.42 | 19.43 | 19.17 | 19.27 | 2,015,854 | -0.26(-1.35%) |
May 14, 2004 | 19.31 | 19.65 | 19.31 | 19.54 | 2,384,971 | +0.15(+0.76%) |
May 13, 2004 | 19.18 | 19.56 | 19.14 | 19.39 | 3,518,423 | +0.13(+0.67%) |
May 12, 2004 | 18.74 | 19.32 | 18.74 | 19.26 | 2,610,543 | +0.42(+2.22%) |
May 11, 2004 | 18.83 | 18.99 | 18.75 | 18.84 | 3,493,722 | -0.06(-0.34%) |
May 10, 2004 | 18.93 | 19.07 | 18.69 | 18.91 | 2,865,943 | -0.10(-0.51%) |
May 07, 2004 | 19.31 | 19.37 | 18.92 | 19.00 | 2,958,688 | -0.36(-1.86%) |
May 06, 2004 | 19.43 | 19.54 | 19.21 | 19.36 | 2,906,490 | -0.26(-1.31%) |
May 05, 2004 | 19.51 | 19.71 | 19.51 | 19.62 | 3,173,385 | +0.21(+1.09%) |
May 04, 2004 | 19.31 | 19.57 | 19.22 | 19.41 | 2,682,161 | +0.01(+0.03%) |
May 03, 2004 | 19.14 | 19.41 | 19.05 | 19.40 | 2,583,512 | +0.28(+1.48%) |
Apr 30, 2004 | 19.13 | 19.25 | 19.06 | 19.12 | 1,785,311 | +0.01(+0.03%) |
Apr 29, 2004 | 19.22 | 19.39 | 19.03 | 19.11 | 2,309,781 | -0.01(-0.03%) |
Apr 28, 2004 | 19.26 | 19.26 | 19.06 | 19.12 | 2,578,540 | -0.18(-0.93%) |
Apr 27, 2004 | 19.44 | 19.65 | 19.24 | 19.30 | 1,976,083 | +0.00(+0.00%) |
Apr 26, 2004 | 19.40 | 19.52 | 19.25 | 19.30 | 1,808,458 | -0.10(-0.53%) |
Apr 23, 2004 | 19.36 | 19.45 | 19.18 | 19.40 | 2,346,133 | -0.04(-0.20%) |
Apr 22, 2004 | 19.03 | 19.56 | 18.97 | 19.44 | 3,028,286 | +0.32(+1.68%) |
Apr 21, 2004 | 18.89 | 19.29 | 18.85 | 19.12 | 3,340,855 | +0.17(+0.92%) |
Apr 20, 2004 | 18.83 | 19.15 | 18.80 | 18.94 | 2,955,115 | +0.10(+0.55%) |
Apr 19, 2004 | 18.91 | 18.99 | 18.70 | 18.84 | 2,549,179 | +0.01(+0.03%) |
Apr 16, 2004 | 18.80 | 19.09 | 18.63 | 18.83 | 3,472,905 | +0.41(+2.20%) |
Apr 15, 2004 | 18.60 | 19.02 | 18.17 | 18.43 | 4,213,936 | +0.13(+0.70%) |
Apr 14, 2004 | 18.44 | 18.65 | 18.20 | 18.30 | 2,750,360 | -0.29(-1.56%) |
Apr 13, 2004 | 19.07 | 19.07 | 18.51 | 18.59 | 2,973,757 | -0.37(-1.97%) |
Apr 12, 2004 | 19.05 | 19.19 | 18.87 | 18.96 | 1,820,886 | -0.05(-0.24%) |
Apr 08, 2004 | 19.18 | 19.25 | 18.97 | 19.01 | 1,649,066 | -0.10(-0.51%) |
Apr 07, 2004 | 19.22 | 19.24 | 19.02 | 19.10 | 2,042,419 | -0.14(-0.74%) |
Apr 06, 2004 | 19.05 | 19.30 | 19.05 | 19.25 | 2,640,681 | +0.06(+0.30%) |
Apr 05, 2004 | 19.14 | 19.19 | 18.92 | 19.19 | 3,338,214 | +0.05(+0.27%) |
Apr 02, 2004 | 19.73 | 19.74 | 18.99 | 19.14 | 4,416,827 | -0.47(-2.40%) |
Apr 01, 2004 | 19.61 | 19.69 | 19.50 | 19.61 | 2,331,375 | +0.11(+0.56%) |
Mar 31, 2004 | 19.46 | 19.61 | 19.32 | 19.50 | 3,194,358 | +0.12(+0.63%) |
Mar 30, 2004 | 19.41 | 19.48 | 19.32 | 19.38 | 2,696,919 | +0.03(+0.17%) |
Mar 29, 2004 | 19.35 | 19.47 | 19.30 | 19.34 | 2,590,969 | +0.12(+0.60%) |
Mar 26, 2004 | 19.50 | 19.51 | 19.23 | 19.23 | 2,780,343 | -0.34(-1.74%) |
Mar 25, 2004 | 19.33 | 19.61 | 19.25 | 19.57 | 1,609,607 | +0.30(+1.57%) |
Mar 24, 2004 | 19.43 | 19.44 | 19.18 | 19.27 | 1,952,159 | -0.14(-0.73%) |
Mar 23, 2004 | 19.54 | 19.57 | 19.38 | 19.41 | 1,696,294 | +0.00(+0.00%) |
Mar 22, 2004 | 19.60 | 19.69 | 19.33 | 19.41 | 1,667,243 | -0.32(-1.63%) |
Mar 19, 2004 | 20.09 | 20.10 | 19.68 | 19.73 | 2,443,695 | -0.35(-1.76%) |
Mar 18, 2004 | 20.27 | 20.27 | 19.95 | 20.08 | 2,047,856 | -0.19(-0.92%) |
Mar 17, 2004 | 20.14 | 20.32 | 20.13 | 20.27 | 1,461,556 | +0.21(+1.03%) |
Mar 16, 2004 | 19.86 | 20.13 | 19.80 | 20.06 | 2,053,138 | +0.40(+2.03%) |
Mar 15, 2004 | 20.40 | 20.40 | 19.57 | 19.66 | 2,596,872 | -0.49(-2.43%) |
Mar 12, 2004 | 19.96 | 20.21 | 19.92 | 20.15 | 2,129,261 | +0.32(+1.62%) |
Mar 11, 2004 | 20.18 | 20.40 | 19.70 | 19.83 | 3,478,031 | -0.47(-2.31%) |
Mar 10, 2004 | 20.80 | 20.80 | 20.21 | 20.30 | 2,682,471 | -0.43(-2.08%) |
Mar 09, 2004 | 20.92 | 20.92 | 20.55 | 20.73 | 2,794,014 | -0.19(-0.89%) |
Mar 08, 2004 | 21.10 | 21.17 | 20.91 | 20.92 | 1,781,116 | -0.28(-1.34%) |
Mar 05, 2004 | 20.88 | 21.39 | 20.88 | 21.20 | 2,226,046 | +0.17(+0.80%) |
Mar 04, 2004 | 20.95 | 21.07 | 20.84 | 21.04 | 1,470,877 | +0.03(+0.12%) |
Mar 03, 2004 | 20.72 | 21.05 | 20.69 | 21.01 | 1,895,145 | +0.24(+1.18%) |
Mar 02, 2004 | 20.86 | 21.06 | 20.77 | 20.77 | 1,746,472 | -0.19(-0.89%) |
Mar 01, 2004 | 20.87 | 21.04 | 20.74 | 20.95 | 2,634,467 | +0.08(+0.40%) |
Feb 27, 2004 | 20.79 | 21.07 | 20.77 | 20.87 | 3,013,372 | -0.17(-0.83%) |
Feb 26, 2004 | 20.69 | 21.24 | 20.69 | 21.04 | 3,832,546 | +0.26(+1.24%) |
Feb 25, 2004 | 20.53 | 20.92 | 20.47 | 20.79 | 2,205,384 | +0.32(+1.54%) |
Feb 24, 2004 | 20.37 | 20.57 | 20.37 | 20.47 | 1,911,767 | +0.03(+0.16%) |
Feb 23, 2004 | 20.53 | 20.68 | 20.41 | 20.44 | 1,736,841 | -0.10(-0.47%) |
Feb 20, 2004 | 20.60 | 20.68 | 20.38 | 20.53 | 1,804,730 | -0.06(-0.31%) |
Feb 19, 2004 | 20.57 | 20.81 | 20.50 | 20.60 | 2,288,653 | +0.12(+0.60%) |
Feb 18, 2004 | 20.51 | 20.59 | 20.40 | 20.48 | 1,290,202 | -0.08(-0.41%) |
Feb 17, 2004 | 20.49 | 20.58 | 20.42 | 20.56 | 1,413,086 | +0.19(+0.92%) |
Feb 13, 2004 | 20.41 | 20.59 | 20.36 | 20.37 | 1,550,728 | -0.05(-0.22%) |
Feb 12, 2004 | 20.34 | 20.50 | 20.34 | 20.42 | 1,938,022 | -0.08(-0.41%) |
Feb 11, 2004 | 20.17 | 20.59 | 20.10 | 20.50 | 2,395,380 | +0.26(+1.27%) |
Feb 10, 2004 | 20.09 | 20.28 | 20.06 | 20.24 | 2,128,640 | +0.15(+0.77%) |
Feb 09, 2004 | 20.07 | 20.19 | 19.98 | 20.09 | 1,520,124 | -0.06(-0.29%) |
Feb 06, 2004 | 19.77 | 20.15 | 19.77 | 20.15 | 1,938,954 | +0.42(+2.12%) |
Feb 05, 2004 | 19.79 | 19.86 | 19.63 | 19.73 | 2,547,625 | -0.06(-0.33%) |
Feb 04, 2004 | 19.83 | 20.02 | 19.76 | 19.79 | 2,430,179 | -0.23(-1.13%) |
Feb 03, 2004 | 20.08 | 20.09 | 19.79 | 20.02 | 2,512,671 | -0.10(-0.48%) |
Feb 02, 2004 | 19.97 | 20.28 | 19.94 | 20.12 | 1,892,970 | +0.10(+0.51%) |
Jan 30, 2004 | 19.96 | 20.21 | 19.90 | 20.01 | 2,696,453 | -0.02(-0.10%) |
Jan 29, 2004 | 20.12 | 20.18 | 19.76 | 20.03 | 3,733,431 | +0.03(+0.13%) |
Jan 28, 2004 | 20.32 | 20.46 | 19.95 | 20.01 | 3,510,345 | -0.23(-1.14%) |
Jan 27, 2004 | 20.10 | 20.57 | 19.96 | 20.24 | 3,553,688 | +0.03(+0.13%) |
Jan 26, 2004 | 20.03 | 20.26 | 19.77 | 20.21 | 2,951,853 | +0.18(+0.90%) |
Jan 23, 2004 | 20.02 | 20.21 | 19.92 | 20.03 | 3,707,021 | -0.02(-0.10%) |
Jan 22, 2004 | 19.83 | 20.12 | 19.79 | 20.05 | 3,687,291 | +0.16(+0.81%) |
Jan 21, 2004 | 19.53 | 19.94 | 19.53 | 19.89 | 3,818,720 | +0.29(+1.48%) |
Jan 20, 2004 | 19.60 | 19.69 | 19.45 | 19.60 | 2,359,027 | +0.10(+0.53%) |
Jan 16, 2004 | 19.31 | 19.75 | 19.25 | 19.50 | 4,080,488 | +0.24(+1.24%) |
Jan 15, 2004 | 19.18 | 19.36 | 18.58 | 19.26 | 5,185,511 | +0.54(+2.89%) |
Jan 14, 2004 | 18.65 | 18.73 | 18.54 | 18.72 | 2,628,875 | +0.18(+0.97%) |
Jan 13, 2004 | 18.73 | 18.76 | 18.43 | 18.54 | 1,959,927 | -0.19(-1.00%) |
Jan 12, 2004 | 18.69 | 18.77 | 18.57 | 18.73 | 4,122,123 | +0.10(+0.55%) |
Jan 09, 2004 | 18.67 | 18.82 | 18.51 | 18.62 | 4,558,974 | -0.19(-0.99%) |
Jan 08, 2004 | 18.76 | 18.81 | 18.64 | 18.81 | 2,492,941 | +0.05(+0.27%) |
Jan 07, 2004 | 18.70 | 18.76 | 18.65 | 18.76 | 3,753,471 | +0.06(+0.31%) |
Jan 06, 2004 | 18.64 | 18.76 | 18.61 | 18.70 | 2,932,123 | -0.04(-0.21%) |
Jan 05, 2004 | 18.72 | 18.78 | 18.52 | 18.74 | 2,427,383 | +0.05(+0.28%) |
Jan 02, 2004 | 18.87 | 18.89 | 18.60 | 18.69 | 2,097,103 | -0.19(-0.99%) |
Dec 31, 2003 | 18.83 | 18.93 | 18.77 | 18.87 | 2,222,317 | +0.05(+0.27%) |
Dec 30, 2003 | 18.64 | 18.82 | 18.60 | 18.82 | 1,979,812 | +0.19(+1.00%) |
Dec 29, 2003 | 18.38 | 18.64 | 18.36 | 18.64 | 1,517,172 | +0.26(+1.44%) |
Dec 26, 2003 | 18.28 | 18.40 | 18.26 | 18.37 | 369,272 | +0.04(+0.25%) |
Dec 24, 2003 | 18.29 | 18.38 | 18.17 | 18.33 | 399,877 | +0.04(+0.21%) |
Dec 23, 2003 | 18.31 | 18.38 | 18.23 | 18.29 | 1,533,018 | +0.03(+0.18%) |
Dec 22, 2003 | 18.11 | 18.28 | 18.07 | 18.26 | 1,090,419 | +0.04(+0.21%) |
Dec 19, 2003 | 18.23 | 18.31 | 18.13 | 18.22 | 1,630,424 | -0.01(-0.07%) |
Dec 18, 2003 | 18.28 | 18.28 | 18.10 | 18.23 | 1,657,611 | +0.01(+0.07%) |
Dec 17, 2003 | 18.14 | 18.21 | 18.02 | 18.22 | 1,279,483 | -0.03(-0.14%) |
Dec 16, 2003 | 18.11 | 18.26 | 18.11 | 18.24 | 1,553,525 | +0.20(+1.11%) |
Dec 15, 2003 | 18.45 | 18.45 | 18.06 | 18.04 | 1,696,449 | -0.23(-1.23%) |
Dec 12, 2003 | 18.36 | 18.38 | 18.22 | 18.27 | 1,254,160 | +0.02(+0.11%) |
Dec 11, 2003 | 18.12 | 18.37 | 18.12 | 18.25 | 1,603,703 | +0.23(+1.25%) |
Dec 10, 2003 | 18.33 | 18.35 | 18.11 | 18.02 | 2,345,512 | -0.23(-1.27%) |
Dec 09, 2003 | 18.51 | 18.52 | 18.22 | 18.26 | 2,164,992 | -0.23(-1.22%) |
Dec 08, 2003 | 18.26 | 18.47 | 18.26 | 18.48 | 1,619,705 | +0.27(+1.48%) |
Dec 05, 2003 | 18.33 | 18.51 | 18.15 | 18.21 | 1,374,869 | -0.10(-0.56%) |
Dec 04, 2003 | 18.25 | 18.26 | 18.17 | 18.31 | 2,118,852 | +0.10(+0.53%) |
Dec 03, 2003 | 18.06 | 18.35 | 18.04 | 18.22 | 2,307,140 | +0.16(+0.89%) |
Dec 02, 2003 | 17.99 | 18.15 | 17.95 | 18.06 | 2,363,999 | +0.06(+0.36%) |
Dec 01, 2003 | 17.97 | 18.04 | 17.83 | 17.99 | 2,720,222 | +0.10(+0.58%) |
Nov 28, 2003 | 17.93 | 17.95 | 17.73 | 17.89 | 1,148,521 | -0.21(-1.14%) |
Nov 26, 2003 | 18.02 | 18.11 | 17.95 | 18.09 | 3,191,872 | +0.16(+0.90%) |
Nov 25, 2003 | 17.96 | 18.06 | 17.96 | 17.93 | 3,155,675 | -0.08(-0.43%) |
Nov 24, 2003 | 18.02 | 18.09 | 17.93 | 18.01 | 1,821,974 | +0.16(+0.90%) |
Nov 21, 2003 | 17.83 | 17.93 | 17.75 | 17.85 | 1,817,935 | +0.11(+0.62%) |
Nov 20, 2003 | 17.93 | 18.02 | 17.72 | 17.74 | 1,860,501 | -0.25(-1.40%) |
Nov 19, 2003 | 17.77 | 18.15 | 17.70 | 17.99 | 2,289,585 | +0.23(+1.27%) |
Nov 18, 2003 | 17.88 | 17.94 | 17.73 | 17.77 | 2,051,585 | -0.08(-0.47%) |
Nov 17, 2003 | 17.75 | 17.91 | 17.66 | 17.85 | 1,583,042 | -0.02(-0.11%) |
Nov 14, 2003 | 18.07 | 18.14 | 17.87 | 17.87 | 1,739,171 | -0.15(-0.86%) |
Nov 13, 2003 | 18.02 | 18.07 | 17.88 | 18.02 | 2,487,038 | -0.03(-0.14%) |
Nov 12, 2003 | 18.10 | 18.15 | 17.97 | 18.05 | 2,826,638 | -0.08(-0.46%) |
Nov 11, 2003 | 18.22 | 18.22 | 17.99 | 18.13 | 2,664,450 | -0.08(-0.46%) |
Nov 10, 2003 | 17.94 | 18.34 | 17.94 | 18.22 | 2,194,198 | -0.24(-1.29%) |
Nov 07, 2003 | 18.70 | 18.71 | 18.44 | 18.45 | 1,816,226 | -0.25(-1.34%) |
Nov 06, 2003 | 18.42 | 18.73 | 18.12 | 18.71 | 3,213,777 | +0.23(+1.25%) |
Nov 05, 2003 | 18.54 | 18.51 | 18.38 | 18.47 | 2,527,274 | -0.11(-0.59%) |
Nov 04, 2003 | 18.54 | 18.65 | 18.42 | 18.58 | 2,123,513 | +0.00(+0.00%) |
Nov 03, 2003 | 18.18 | 18.64 | 18.18 | 18.58 | 2,877,001 | +0.40(+2.19%) |
Oct 31, 2003 | 18.09 | 18.33 | 18.11 | 18.18 | 1,995,969 | +0.10(+0.53%) |
Oct 30, 2003 | 18.11 | 18.20 | 18.04 | 18.09 | 2,011,348 | +0.03(+0.18%) |
Oct 29, 2003 | 17.87 | 18.09 | 17.77 | 18.06 | 2,741,971 | +0.19(+1.04%) |
Oct 28, 2003 | 17.83 | 17.94 | 17.79 | 17.87 | 4,768,700 | +0.04(+0.25%) |
Oct 27, 2003 | 17.45 | 18.51 | 17.45 | 17.82 | 9,451,025 | +0.52(+2.98%) |
Oct 24, 2003 | 17.36 | 17.36 | 17.09 | 17.31 | 1,461,401 | -0.05(-0.30%) |
Oct 23, 2003 | 17.11 | 17.37 | 17.07 | 17.36 | 1,706,236 | +0.22(+1.28%) |
Oct 22, 2003 | 17.15 | 17.22 | 17.06 | 17.14 | 1,462,488 | -0.12(-0.67%) |
Oct 21, 2003 | 17.08 | 17.39 | 17.01 | 17.26 | 3,359,653 | +0.17(+1.02%) |
Oct 20, 2003 | 17.04 | 17.08 | 16.94 | 17.08 | 1,359,179 | +0.03(+0.19%) |
Oct 17, 2003 | 17.01 | 17.13 | 16.90 | 17.05 | 2,261,777 | +0.05(+0.26%) |
Oct 16, 2003 | 16.75 | 17.05 | 16.75 | 17.01 | 1,676,408 | +0.12(+0.69%) |
Oct 15, 2003 | 17.06 | 17.06 | 16.82 | 16.89 | 1,733,578 | -0.17(-0.98%) |
Oct 14, 2003 | 17.12 | 17.12 | 16.98 | 17.06 | 1,433,903 | -0.02(-0.11%) |
Oct 13, 2003 | 16.86 | 17.18 | 16.98 | 17.08 | 1,527,270 | +0.21(+1.26%) |
Oct 10, 2003 | 17.07 | 17.07 | 16.87 | 16.86 | 1,166,386 | -0.15(-0.87%) |
Oct 09, 2003 | 17.10 | 17.28 | 16.92 | 17.01 | 1,401,590 | -0.01(-0.08%) |
Oct 08, 2003 | 17.12 | 17.12 | 16.92 | 17.03 | 1,352,188 | -0.10(-0.56%) |
Oct 07, 2003 | 16.93 | 17.12 | 16.77 | 17.12 | 2,135,009 | +0.19(+1.14%) |
Oct 06, 2003 | 16.81 | 16.99 | 16.74 | 16.93 | 1,381,239 | +0.15(+0.88%) |
Oct 03, 2003 | 17.03 | 17.03 | 16.74 | 16.78 | 3,101,768 | -0.04(-0.23%) |
Oct 02, 2003 | 16.70 | 16.94 | 16.67 | 16.82 | 1,596,247 | -0.12(-0.68%) |
Oct 01, 2003 | 16.50 | 16.94 | 16.45 | 16.94 | 1,945,168 | +0.48(+2.89%) |
Sep 30, 2003 | 16.49 | 16.58 | 16.38 | 16.46 | 2,169,808 | -0.05(-0.31%) |
Sep 29, 2003 | 16.45 | 16.56 | 16.35 | 16.51 | 1,535,504 | +0.05(+0.31%) |
Sep 26, 2003 | 16.43 | 16.51 | 16.35 | 16.46 | 2,328,423 | +0.03(+0.20%) |
Sep 25, 2003 | 16.47 | 16.56 | 16.38 | 16.43 | 2,372,543 | -0.06(-0.35%) |
Sep 24, 2003 | 16.67 | 16.70 | 16.45 | 16.49 | 1,709,965 | -0.24(-1.42%) |
Sep 23, 2003 | 16.70 | 16.77 | 16.63 | 16.72 | 1,063,077 | +0.02(+0.12%) |
Sep 22, 2003 | 16.70 | 16.75 | 16.58 | 16.70 | 1,523,386 | -0.22(-1.29%) |
Sep 19, 2003 | 16.99 | 17.00 | 16.82 | 16.92 | 1,537,989 | -0.01(-0.08%) |
Sep 18, 2003 | 16.71 | 16.99 | 16.68 | 16.94 | 2,034,496 | +0.32(+1.90%) |
Sep 17, 2003 | 16.81 | 16.81 | 16.58 | 16.62 | 1,948,120 | -0.19(-1.11%) |
Sep 16, 2003 | 16.66 | 16.86 | 16.71 | 16.81 | 1,744,919 | +0.15(+0.89%) |
Sep 15, 2003 | 16.76 | 16.76 | 16.56 | 16.66 | 1,583,663 | -0.01(-0.04%) |
Sep 12, 2003 | 16.56 | 16.73 | 16.45 | 16.67 | 1,755,794 | +0.08(+0.47%) |
Sep 11, 2003 | 16.72 | 16.74 | 16.52 | 16.59 | 3,829,905 | -0.08(-0.50%) |
Sep 10, 2003 | 17.23 | 17.23 | 16.67 | 16.67 | 4,006,696 | -0.55(-3.18%) |
Sep 09, 2003 | 17.35 | 17.35 | 17.21 | 17.22 | 1,590,498 | -0.14(-0.82%) |
Sep 08, 2003 | 17.44 | 17.51 | 17.36 | 17.36 | 1,874,794 | -0.06(-0.33%) |
Sep 05, 2003 | 17.32 | 17.46 | 17.32 | 17.42 | 1,778,630 | +0.03(+0.15%) |
Sep 04, 2003 | 17.55 | 17.55 | 17.38 | 17.39 | 2,607,281 | -0.08(-0.44%) |
Sep 03, 2003 | 17.47 | 17.61 | 17.33 | 17.47 | 2,056,867 | -0.08(-0.48%) |